Delfingen Société Anonyme (EPA:ALDEL)
France · Delayed Price · Currency is EUR 29.50
-0.20 (-0.67%)
Sep 11, 2026, 5:29 PM CET
Delfingen Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 29.70 | 30.00 | 29.50 | 29.50 | 29.50 | -0.67% | 390 |
| Sep 10, 2026 | 30.10 | 30.10 | 29.50 | 29.70 | 29.70 | - | 334 |
| Sep 9, 2026 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -1.98% | 567 |
| Sep 8, 2026 | 30.40 | 30.70 | 30.00 | 30.30 | 30.30 | -0.33% | 290 |
| Sep 7, 2026 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 2.36% | 434 |
| Sep 4, 2026 | 29.50 | 29.80 | 29.50 | 29.70 | 29.70 | 0.68% | 40 |
| Sep 3, 2026 | 29.70 | 29.70 | 29.50 | 29.50 | 29.50 | -0.34% | 443 |
| Sep 2, 2026 | 29.60 | 29.70 | 29.60 | 29.60 | 29.60 | - | 135 |
| Sep 1, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.34% | 53 |
| Aug 31, 2026 | 29.90 | 30.00 | 29.50 | 29.70 | 29.70 | 0.34% | 1,310 |
| Aug 28, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.68% | 142 |
| Aug 27, 2026 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -0.68% | 663 |
| Aug 26, 2026 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -0.67% | 395 |
| Aug 25, 2026 | 29.70 | 29.80 | 29.60 | 29.80 | 29.80 | - | 49 |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 78 |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 228 |
| Aug 20, 2026 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -0.34% | 756 |
| Aug 19, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -0.34% | 118 |
| Aug 18, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 12 |
| Aug 17, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.33% | 236 |
| Aug 14, 2026 | 29.90 | 29.90 | 29.70 | 29.90 | 29.90 | 0.34% | 355 |
| Aug 13, 2026 | 29.90 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 219 |
| Aug 12, 2026 | 29.80 | 30.10 | 29.80 | 30.00 | 30.00 | 0.67% | 754 |
| Aug 11, 2026 | 29.70 | 29.80 | 29.70 | 29.80 | 29.80 | 0.34% | 222 |
| Aug 10, 2026 | 29.70 | 29.90 | 29.70 | 29.70 | 29.70 | - | 288 |
| Aug 7, 2026 | 29.60 | 29.90 | 29.60 | 29.70 | 29.70 | - | 166 |
| Aug 6, 2026 | 29.70 | 29.80 | 29.60 | 29.70 | 29.70 | - | 266 |
| Aug 5, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - | 368 |
| Aug 4, 2026 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | 0.34% | 282 |
| Aug 3, 2026 | 29.60 | 29.90 | 29.60 | 29.60 | 29.60 | 0.34% | 547 |
| Jul 31, 2026 | 29.50 | 29.60 | 29.40 | 29.50 | 29.50 | - | 157 |
| Jul 30, 2026 | 29.40 | 29.50 | 29.20 | 29.50 | 29.50 | 0.34% | 838 |
| Jul 29, 2026 | 29.60 | 29.80 | 29.40 | 29.40 | 29.40 | -0.34% | 602 |
| Jul 28, 2026 | 29.90 | 29.90 | 29.40 | 29.50 | 29.50 | -1.34% | 1,649 |
| Jul 27, 2026 | 29.10 | 30.00 | 29.10 | 29.90 | 29.90 | 2.05% | 962 |
| Jul 24, 2026 | 29.40 | 29.40 | 29.10 | 29.30 | 29.30 | - | 291 |
| Jul 23, 2026 | 29.90 | 30.00 | 29.30 | 29.30 | 29.30 | -0.34% | 847 |
| Jul 22, 2026 | 29.60 | 29.90 | 29.30 | 29.40 | 29.40 | -1.01% | 723 |
| Jul 21, 2026 | 29.80 | 29.90 | 29.40 | 29.70 | 29.70 | - | 864 |
| Jul 20, 2026 | 29.80 | 29.90 | 29.70 | 29.70 | 29.70 | -0.67% | 361 |
| Jul 17, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 1 |
| Jul 16, 2026 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | 0.67% | 345 |
| Jul 15, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | -1.00% | 393 |
| Jul 14, 2026 | 29.80 | 30.00 | 29.70 | 30.00 | 30.00 | 1.01% | 666 |
| Jul 13, 2026 | 29.70 | 30.00 | 29.70 | 29.70 | 29.70 | -1.00% | 319 |
| Jul 10, 2026 | 29.90 | 30.00 | 29.70 | 30.00 | 30.00 | 0.33% | 458 |
| Jul 9, 2026 | 29.90 | 29.90 | 29.80 | 29.90 | 29.90 | - | 369 |
| Jul 8, 2026 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 102 |
| Jul 7, 2026 | 30.30 | 30.30 | 29.70 | 30.00 | 30.00 | -1.32% | 336 |
| Jul 6, 2026 | 30.00 | 30.50 | 30.00 | 30.40 | 30.40 | 0.66% | 583 |